Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	1.839	1.846	1.810	1.836	86,520	-0.01(-0.53%)
Mar 29, 2012	1.918	1.918	1.829	1.846	153,841	-0.07(-3.44%)
Mar 28, 2012	1.879	1.944	1.879	1.912	144,116	+0.03(+1.75%)
Mar 27, 2012	1.935	1.951	1.879	1.879	111,328	-0.04(-2.22%)
Mar 26, 2012	1.869	1.935	1.865	1.921	238,364	+0.08(+4.09%)
Mar 23, 2012	1.852	1.872	1.813	1.846	127,787	+0.01(+0.54%)
Mar 22, 2012	1.836	1.849	1.787	1.836	117,749	+0.01(+0.36%)
Mar 21, 2012	1.836	1.861	1.829	1.829	211,969	-0.03(-1.42%)
Mar 20, 2012	1.737	1.862	1.737	1.856	249,991	+0.10(+5.41%)
Mar 19, 2012	1.741	1.774	1.741	1.760	186,559	+0.01(+0.75%)
Mar 16, 2012	1.780	1.783	1.728	1.747	394,924	-0.02(-0.93%)
Mar 15, 2012	1.757	1.787	1.741	1.764	360,945	+0.00(+0.19%)
Mar 14, 2012	1.734	1.803	1.734	1.760	132,141	+0.01(+0.56%)
Mar 13, 2012	1.747	1.775	1.744	1.751	186,428	-0.00(-0.19%)
Mar 12, 2012	1.757	1.790	1.751	1.754	113,995	-0.00(-0.19%)
Mar 09, 2012	1.754	1.757	1.747	1.757	127,017	+0.00(+0.00%)
Mar 08, 2012	1.714	1.774	1.711	1.757	341,103	+0.04(+2.10%)
Mar 07, 2012	1.619	1.721	1.616	1.721	231,367	+0.10(+6.07%)
Mar 06, 2012	1.616	1.662	1.609	1.623	202,074	-0.01(-0.60%)
Mar 05, 2012	1.626	1.642	1.613	1.632	221,061	+0.02(+1.28%)
Mar 02, 2012	1.557	1.613	1.557	1.612	503,622	+0.05(+3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices